American Beacon IMC Int Small Cap R5 (TOVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.40
+0.10 (0.47%)
Oct 31, 2025, 4:00 PM EDT
TOVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 4, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -2.37% |
| Nov 3, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.65% |
| Oct 31, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.47% |
| Oct 30, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.61% |
| Oct 29, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.70% |
| Oct 28, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.23% |
| Oct 27, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.95% |
| Oct 24, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 1.10% |
| Oct 23, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.06% |
| Oct 22, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.29% |
| Oct 21, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.05% |
| Oct 20, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.65% |
| Oct 17, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.72% |
| Oct 16, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.14% |
| Oct 15, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.60% |
| Oct 14, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.01% |
| Oct 13, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 1.80% |
| Oct 10, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -3.48% |
| Oct 9, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.51% |
| Oct 8, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 1.18% |
| Oct 7, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.38% |
| Oct 6, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.57% |
| Oct 3, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.96% |
| Oct 2, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.53% |
| Oct 1, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.14% |
| Sep 30, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 1.32% |
| Sep 29, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.99% |
| Sep 26, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.39% |
| Sep 25, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.07% |
| Sep 24, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.24% |
| Sep 23, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.48% |
| Sep 22, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.83% |
| Sep 19, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.05% |
| Sep 18, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.64% |
| Sep 17, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.92% |
| Sep 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.19% |
| Sep 15, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.10% |
| Sep 12, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.19% |
| Sep 11, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.83% |
| Sep 10, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.19% |
| Sep 9, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| Sep 8, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.60% |
| Sep 5, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.80% |
| Sep 4, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| Sep 3, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.30% |
| Sep 2, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -1.92% |
| Aug 29, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.30% |
| Aug 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.40% |
| Aug 27, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.15% |
| Aug 26, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.15% |